Tổng Công ty cổ phần Xây lắp Dầu khí Việt Nam (pvx)

1.60
0.10
(6.67%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.10 -6.25% 10,674,400 0 0
1.50
2.90
1.60
2 tháng
(2026-07-20) 		0 0% 17,811,300 0 0
1.40
2.90
1.60
3 tháng
(2026-06-22) 		-0.10 -6.25% 30,067,600 0 0
1.40
2.90
1.60
6 tháng
(2026-03-23) 		-0.40 -21.05% 46,042,000 0 0
1.40
2.90
1.60
12 tháng
(2025-09-23) 		-0.40 -21.05% 127,407,300 0 0
1.40
2.90
1.60
24 tháng
(2024-09-30) 		-0.40 -21.05% 229,453,386 0 0
1.40
2.90
1.60
36 tháng
(2023-10-04) 		-1.10 -42.31% 343,771,051 0 0
1.40
3.10
1.60
60 tháng
(2021-10-14) 		-1.20 -44.44% 867,297,617 -198,324 -1.1
1.40
8
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2010
19.60
 2,154,900 19.98 19.98 19.50 92,600 40,000 1.1
10/11/2010
19.98
 1,856,800 19.79 20.17 19.69 40,500 0 0.8
09/11/2010
19.79
 2,890,500 20.26 20.26 19.69 191,600 100,000 1.9
08/11/2010
20.26
 2,079,400 20.64 20.93 20.26 249,600 12,000 5.1
05/11/2010
20.64
 3,751,100 20.07 20.93 20.26 582,200 3,000 12.6
04/11/2010
20.07
 2,391,400 19.88 20.36 19.79 39,600 0 0.8
03/11/2010
19.88
 1,822,500 19.88 20.17 19.69 158,600 0 3.3
02/11/2010
19.88
 1,953,400 20.07 20.17 19.79 310,500 0 6.5
01/11/2010
20.07
 1,431,200 20.36 20.45 19.98 219,600 0 4.7
29/10/2010
20.36
 2,328,100 19.98 20.64 19.88 58,500 0 1.2
28/10/2010
19.98
 1,579,800 20.26 20.45 19.98 42,100 100,000 -1.2
27/10/2010
20.26
 3,050,000 21.02 21.40 20.26 243,200 1,000 5.2
26/10/2010
21.02
 6,056,700 19.79 21.02 19.88 81,200 25,700 1.2
25/10/2010
19.79
 2,308,000 19.60 19.98 19.31 63,300 0 1.3
22/10/2010
19.60
 1,285,600 19.50 20.55 19.31 89,600 0 1.8
21/10/2010
19.50
 3,212,100 19.60 20.07 19.40 89,600 0 1.8
20/10/2010
19.60
 3,707,600 20.26 20.26 19.31 91,400 1,600 1.9
19/10/2010
20.26
 3,259,900 20.74 20.83 19.98 89,600 0 1.9
18/10/2010
20.74
 1,657,000 20.83 21.02 20.64 139,600 0 3.1
15/10/2010
20.83
 1,342,800 20.93 20.93 20.74 140,300 0 3.1
14/10/2010
20.93
 1,916,800 20.93 21.31 20.83 139,600 0 3.1
13/10/2010
20.93
 2,048,800 20.83 21.02 20.64 39,600 0 0.9
12/10/2010
20.83
 2,411,200 21.02 21.21 20.64 239,600 0 5.2
11/10/2010
21.02
 2,254,900 21.21 21.31 19.88 39,600 500 0.9
08/10/2010
21.21
 2,019,600 21.31 21.59 21.02 39,600 0 0.9
07/10/2010
21.31
 2,718,900 21.88 22.07 21.21 0 10,000 -0.2
06/10/2010
21.88
 3,337,300 21.21 22.16 21.21 39,700 0 0.9
05/10/2010
21.21
 3,440,700 20.83 21.50 20.36 40,500 0 0.9
04/10/2010
20.83
 5,326,400 21.59 21.69 20.45 50,000 8,400 0.9
01/10/2010
21.59
 2,880,100 22.26 22.35 20.55 0 0 0
30/09/2010
22.26
 1,974,300 22.16 22.26 21.88 39,600 0 0.9
29/09/2010
22.16
 2,571,700 22.45 22.73 21.97 6,000 0 0.1
28/09/2010
22.45
 3,533,400 22.54 23.21 22.45 0 1,000 -0.0
27/09/2010
22.54
 3,250,600 22.26 22.92 22.26 13,000 0 0.3
24/09/2010
22.26
 2,930,400 22.26 22.54 21.97 19,000 0 0.4
23/09/2010
22.26
 4,379,700 22.64 22.64 21.69 0 0 0
22/09/2010
22.64
 2,133,700 22.73 23.21 22.07 49,600 0 1.2
21/09/2010
22.73
 5,078,200 23.02 23.59 22.73 39,700 1,000 0.9
20/09/2010
23.02
 7,644,400 22.83 24.07 22.83 277,900 3,000 6.8
17/09/2010
22.83
 7,294,400 21.59 22.83 21.69 955,600 1,700 22.5
16/09/2010
21.59
 3,057,400 21.40 21.59 21.21 322,900 101,000 5.0
15/09/2010
21.40
 2,614,800 21.78 22.35 21.21 304,700 0 6.9
14/09/2010
21.78
 3,859,300 21.21 21.97 21.31 203,300 200,000 0.1
13/09/2010
21.21
 5,302,200 21.78 22.07 21.02 2,000 0 0.0
10/09/2010
21.78
 6,567,600 23.21 23.30 21.59 0 150,000 -3.5
09/09/2010
23.21
 5,283,000 22.54 23.59 22.45 67,000 2,000 1.6
08/09/2010
22.54
 6,714,300 23.21 23.21 21.97 0 303,000 -7.1
07/09/2010
23.21
 5,402,700 23.69 24.73 22.92 0 185,600 -4.7
06/09/2010
23.69
 6,087,900 22.54 23.69 22.64 200 13,000 -0.3
01/09/2010
22.54
 6,280,700 21.78 22.73 21.50 0 23,400 -0.5
31/08/2010
21.78
 9,686,600 20.64 21.88 20.26 640,700 30,000 13.9
30/08/2010
20.64
 2,518,300 19.31 20.64 19.50 5,000 0 0.1
27/08/2010
19.31
 3,405,000 19.69 19.79 18.74 206,000 0 4.2
26/08/2010
19.69
 4,508,900 19.31 20.17 19.02 31,300 100,700 -1.4
25/08/2010
19.31
 6,822,300 20.36 20.36 19.12 103,300 0 2.1
24/08/2010
20.36
 5,131,000 21.31 21.31 20.17 0 0 0
23/08/2010
21.31
 2,211,300 21.59 21.88 21.21 101,000 100,000 0.0
20/08/2010
21.59
 4,753,700 21.40 21.97 21.02 150,000 0 3.4
19/08/2010
21.40
 4,361,400 21.59 21.88 21.12 39,500 5,000 0.8
18/08/2010
21.59
 4,861,100 22.35 22.45 21.40 0 0 0
17/08/2010
22.35
 4,017,200 23.11 23.40 22.07 1,000 0 0.0
16/08/2010
23.11
 3,866,000 22.16 23.11 21.88 1,000 0 0.0
13/08/2010
22.16
 5,078,400 21.12 22.35 20.45 19,200 0 0.4
12/08/2010
21.12
 6,391,200 22.73 22.73 21.02 0 0 0
11/08/2010
22.73
 3,196,400 22.26 23.02 21.88 5,000 0 0.1
10/08/2010
22.26
 4,415,300 22.83 23.21 21.69 400 0 0.0
09/08/2010
22.83
 4,319,500 24.26 24.26 22.73 24,200 4,500 0.5
06/08/2010
24.26
 2,864,000 24.54 24.54 24.16 19,200 118,400 -2.5
05/08/2010
24.54
 3,097,900 24.83 25.11 24.45 5,000 100,000 -2.5
04/08/2010
24.83
 3,933,000 25.02 25.21 24.54 104,500 0 2.7
03/08/2010
25.02
 3,675,700 25.30 25.78 25.02 90,600 0 2.4
02/08/2010
25.30
 3,404,300 26.06 26.44 25.30 100,000 0 2.7
30/07/2010
26.06
 4,930,600 25.02 26.16 24.73 149,400 30,400 3.2
29/07/2010
25.02
 8,339,800 25.21 25.30 23.78 180,000 215,800 -0.9
28/07/2010
25.21
 2,760,200 26.16 26.16 25.02 0 0 0
27/07/2010
26.16
 1,229,200 26.44 26.73 26.06 0 0 0
26/07/2010
26.44
 1,415,800 26.92 27.11 26.25 0 1,000 -0.0
23/07/2010
26.92
 3,637,700 26.25 27.40 26.16 11,200 0 0.3
22/07/2010
26.25
 2,549,300 26.92 26.92 25.97 5,000 0 0.1
21/07/2010
26.92
 3,629,300 27.40 27.68 26.54 600 0 0.0
20/07/2010
27.40
 3,411,900 27.68 27.97 27.20 0 1,000 -0.0
19/07/2010
27.68
 2,534,400 28.16 28.16 27.59 0 0 0
16/07/2010
28.16
 1,952,700 28.25 28.54 27.87 0 0 0
15/07/2010
28.25
 1,388,600 29.01 29.20 28.16 0 10,000 -0.3
14/07/2010
29.01
 2,368,600 29.20 30.15 28.73 7,000 0 0.2
13/07/2010
29.20
 3,618,300 28.06 29.77 28.25 24,200 0 0.7
12/07/2010
28.06
 1,438,500 27.87 28.35 27.68 0 0 0
09/07/2010
27.87
 1,350,900 27.87 28.35 27.87 1,500 0 0.0
08/07/2010
27.87
 2,574,700 27.40 29.01 27.78 200 0 0.0
07/07/2010
27.40
 2,709,200 27.87 28.44 27.30 600 2,500 -0.1
06/07/2010
27.87
 2,656,300 28.54 28.54 27.59 0 0 0
05/07/2010
28.54
 1,286,500 28.35 28.92 28.25 0 0 0
02/07/2010
28.35
 1,772,700 28.35 28.73 28.16 0 0 0
01/07/2010
28.35
 2,105,400 28.54 28.54 27.68 0 2,700 -0.1
30/06/2010
28.54
 2,959,700 29.20 29.20 27.68 0 7,300 -0.2
29/06/2010
29.20
 2,366,700 29.39 29.87 28.82 23,200 0 0.7
28/06/2010
29.39
 3,508,400 28.35 29.68 28.35 23,200 0 0.7
25/06/2010
28.35
 5,558,300 29.39 29.39 27.87 25,500 400 0.8
24/06/2010
29.39
 3,196,200 29.49 30.44 29.11 28,200 0 0.9
23/06/2010
29.49
 3,070,700 29.30 29.68 28.35 20,000 500 0.6

Chính sách bảo mật | Điều khoản sử dụng |